INTC261016C00115000
INTC Oct 16 2026 115.00 Call
optionOPRA
EODOct 6, 2026
3.30USD-38.318%(-2.05)7,955Vol17,870OI
INTC261016C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.2500 | 6.2500 | 3.2000 | 3.3000 | -38.318% | 7,955 | 18,819 | 0.000% |
| 2026-10-05 | 5.4500 | 6.6500 | 5.1000 | 5.3500 | -31.498% | 1,283 | 18,489 | -38.318% |
| 2026-10-02 | 12.1300 | 13.0000 | 7.8100 | 7.8100 | -12.737% | 1,198 | 19,167 | -57.746% |
| 2026-10-01 | 8.2200 | 10.0000 | 7.6500 | 8.9500 | -4.888% | 873 | 19,352 | -63.128% |
| 2026-09-30 | 7.1800 | 9.6000 | 7.1800 | 9.4100 | +38.586% | 595 | 19,378 | -64.931% |
| 2026-09-29 | 7.5000 | 8.7000 | 5.9500 | 6.7900 | -6.986% | 2,432 | 18,881 | -51.399% |
| 2026-09-28 | 10.4700 | 10.8500 | 6.4900 | 7.3000 | -39.268% | 2,870 | 18,584 | -54.795% |
| 2026-09-25 | 15.2500 | 15.2500 | 12.0000 | 12.0200 | -24.164% | 276 | 18,619 | -72.546% |
| 2026-09-24 | 11.0000 | 15.8500 | 10.3500 | 15.8500 | +30.131% | 901 | 18,887 | -79.180% |
| 2026-09-23 | 12.4000 | 12.4000 | 10.3000 | 12.1800 | -9.911% | 883 | 18,904 | -72.906% |
| 2026-09-22 | 11.6900 | 13.6700 | 11.5200 | 13.5200 | +6.877% | 1,075 | 19,130 | -75.592% |
| 2026-09-21 | 8.9500 | 14.8200 | 8.3000 | 12.6500 | +153.000% | 4,923 | 20,759 | -73.913% |
| 2026-09-18 | 5.7100 | 6.1000 | 4.0700 | 5.0000 | -9.091% | 4,948 | 18,186 | -34.000% |
| 2026-09-17 | 4.0000 | 6.7500 | 4.0000 | 5.5000 | +86.441% | 11,471 | 12,308 | -40.000% |
| 2026-09-16 | 2.7800 | 3.9200 | 2.4600 | 2.9500 | +56.915% | 2,070 | 11,896 | +11.864% |
| 2026-09-15 | 2.3300 | 2.8700 | 1.7700 | 1.8800 | -9.615% | 983 | 11,878 | +75.532% |
| 2026-09-14 | 1.8700 | 2.4100 | 1.7800 | 2.0800 | -41.737% | 2,031 | 11,099 | +58.654% |
| 2026-09-11 | 3.7000 | 4.5000 | 3.2500 | 3.5700 | +9.509% | 2,170 | 10,263 | -7.563% |
| 2026-09-10 | 4.2200 | 4.5200 | 3.2500 | 3.2600 | -42.807% | 1,832 | 10,046 | +1.227% |
| 2026-09-09 | 4.8500 | 6.0000 | 4.8500 | 5.7000 | +6.742% | 3,434 | 9,265 | -42.105% |
| 2026-09-08 | 4.2000 | 6.0000 | 4.0000 | 5.3400 | +93.478% | 1,917 | 9,104 | -38.202% |
| 2026-09-04 | 1.8500 | 2.7700 | 1.7900 | 2.7600 | +60.465% | 1,645 | 8,765 | +19.565% |
| 2026-09-03 | 1.2900 | 1.7600 | 1.1400 | 1.7200 | +26.471% | 5,500 | 5,361 | +91.860% |
| 2026-09-02 | 1.3500 | 1.4400 | 1.1200 | 1.3600 | +2.256% | 381 | 5,390 | +142.647% |
| 2026-09-01 | 1.1100 | 1.3500 | 1.0300 | 1.3300 | -8.904% | 471 | 5,351 | +148.120% |
| 2026-08-31 | 1.6800 | 1.9500 | 1.4000 | 1.4600 | -12.575% | 545 | 5,098 | +126.027% |
| 2026-08-28 | 2.1000 | 2.6400 | 1.6500 | 1.6700 | -29.536% | 3,381 | 2,816 | +97.605% |
| 2026-08-27 | 2.1100 | 2.6000 | 1.7700 | 2.3700 | +20.305% | 934 | 3,085 | +39.241% |
| 2026-08-26 | 1.6200 | 1.9700 | 1.5000 | 1.9700 | +9.444% | 307 | 3,058 | +67.513% |
| 2026-08-25 | 2.0700 | 2.3000 | 1.7500 | 1.8000 | -1.639% | 196 | 3,020 | +83.333% |
| 2026-08-24 | 1.9800 | 2.0900 | 1.5500 | 1.8300 | -27.953% | 607 | 2,785 | +80.328% |
| 2026-08-21 | 3.1500 | 3.1500 | 2.4900 | 2.5400 | -19.365% | 663 | 2,421 | +29.921% |
| 2026-08-20 | 3.0000 | 3.2500 | 2.5700 | 3.1500 | -1.563% | 504 | 2,324 | +4.762% |
| 2026-08-19 | 4.5500 | 4.7000 | 2.9800 | 3.2000 | -27.107% | 528 | 2,155 | +3.125% |
| 2026-08-18 | 5.3000 | 5.7500 | 4.2000 | 4.3900 | -41.854% | 283 | 2,197 | -24.829% |
| 2026-08-17 | 7.8000 | 8.4800 | 7.1000 | 7.5500 | +4.861% | 137 | 2,172 | -56.291% |
| 2026-08-14 | 8.7000 | 9.6500 | 7.2000 | 7.2000 | -18.182% | 171 | 2,153 | -54.167% |
| 2026-08-13 | 7.3500 | 10.2000 | 7.3500 | 8.8000 | +22.222% | 951 | 1,911 | -62.500% |
| 2026-08-12 | 8.2000 | 8.2100 | 6.8700 | 7.2000 | +16.129% | 63 | 1,904 | -54.167% |
| 2026-08-11 | 6.1900 | 6.7400 | 5.9500 | 6.2000 | -10.663% | 195 | 1,854 | -46.774% |
| 2026-08-10 | 6.9500 | 7.3000 | 6.5000 | 6.9400 | -19.769% | 109 | 1,815 | -52.450% |
| 2026-08-07 | 9.7500 | 10.0000 | 7.8100 | 8.6500 | -1.143% | 183 | 1,843 | -61.850% |
| 2026-08-06 | 8.1500 | 10.4000 | 7.6000 | 8.7500 | -11.616% | 214 | 1,870 | -62.286% |
| 2026-08-05 | 9.5900 | 10.5000 | 8.6300 | 9.9000 | -3.790% | 244 | 1,910 | -66.667% |
| 2026-08-04 | 7.4000 | 10.6000 | 7.4000 | 10.2900 | +75.897% | 297 | 1,803 | -67.930% |
| 2026-08-03 | 4.6600 | 6.0100 | 4.5000 | 5.8500 | -2.500% | 228 | 1,764 | -43.590% |
| 2026-07-31 | 8.1000 | 8.7000 | 6.0000 | 6.0000 | -7.692% | 77 | 1,767 | -45.000% |
| 2026-07-30 | 5.3500 | 7.5500 | 5.3500 | 6.5000 | +62.500% | 148 | 1,748 | -49.231% |
| 2026-07-29 | 5.3500 | 5.4500 | 4.0000 | 4.0000 | -24.386% | 155 | 1,665 | -17.500% |
| 2026-07-28 | 5.1500 | 5.6000 | 4.4000 | 5.2900 | -21.861% | 104 | 1,663 | -37.618% |
| 2026-07-27 | 7.7500 | 8.1000 | 5.7000 | 6.7700 | -9.613% | 246 | 1,649 | -51.256% |
| 2026-07-24 | 11.3000 | 11.4400 | 7.4500 | 7.4900 | -38.607% | 210 | 1,545 | -55.941% |
| 2026-07-23 | 13.4000 | 13.4000 | 11.8200 | 12.2000 | -16.724% | 188 | 1,478 | -72.951% |
| 2026-07-22 | 13.8000 | 15.8200 | 13.7500 | 14.6500 | -6.390% | 133 | 1,444 | -77.474% |
| 2026-07-21 | 14.0000 | 15.6500 | 13.3100 | 15.6500 | +39.111% | 71 | 1,411 | -78.914% |
| 2026-07-20 | 11.8500 | 11.8500 | 11.2500 | 11.2500 | +4.167% | 23 | 1,412 | -70.667% |
| 2026-07-17 | 8.9800 | 11.7300 | 8.2800 | 10.8000 | +2.273% | 194 | 1,297 | -69.444% |
| 2026-07-16 | 12.6000 | 12.7800 | 10.5600 | 10.5600 | -22.807% | 79 | 1,303 | -68.750% |
| 2026-07-15 | 16.9000 | 16.9000 | 11.8500 | 13.6800 | -18.813% | 159 | 1,231 | -75.877% |
| 2026-07-14 | 15.9300 | 16.9400 | 14.2000 | 16.8500 | +20.357% | 43 | 1,215 | -80.415% |
| 2026-07-13 | 14.9000 | 15.1000 | 13.2300 | 14.0000 | -21.700% | 106 | 1,132 | -76.429% |
| 2026-07-10 | 18.9500 | 18.9500 | 17.0000 | 17.8800 | -9.008% | 34 | 1,129 | -81.544% |
| 2026-07-09 | 21.3000 | 22.4500 | 19.6500 | 19.6500 | +10.892% | 162 | 1,082 | -83.206% |
| 2026-07-08 | 18.2600 | 18.5500 | 15.9000 | 17.7200 | -3.905% | 148 | 951 | -81.377% |
| 2026-07-07 | 21.5500 | 21.5500 | 17.9800 | 18.4400 | -30.415% | 75 | 929 | -82.104% |
| 2026-07-06 | 28.9000 | 29.6000 | 26.5000 | 26.5000 | +3.922% | 19 | 929 | -87.547% |
| 2026-07-02 | 28.9100 | 31.0100 | 24.2000 | 25.5000 | -14.943% | 46 | 921 | -87.059% |
| 2026-07-01 | 32.0000 | 32.0000 | 29.9800 | 29.9800 | -25.237% | 20 | 902 | -88.993% |
| 2026-06-30 | 37.5100 | 40.2900 | 37.5100 | 40.1000 | +22.555% | 42 | 902 | -91.771% |
| 2026-06-29 | 26.4100 | 33.0000 | 24.7500 | 32.7200 | +6.234% | 121 | 901 | -89.914% |
| 2026-06-26 | 30.2000 | 31.5000 | 30.2000 | 30.8000 | -8.876% | 19 | 890 | -89.286% |
| 2026-06-25 | 38.8600 | 38.8600 | 33.0000 | 33.8000 | -4.681% | 4 | 891 | -90.237% |
| 2026-06-24 | 34.3100 | 35.9000 | 34.3100 | 35.4600 | +1.314% | 14 | 894 | -90.694% |
| 2026-06-23 | 34.4400 | 37.3200 | 34.4400 | 35.0000 | -14.488% | 12 | 893 | -90.571% |
| 2026-06-22 | 38.9800 | 41.3000 | 38.1200 | 40.9300 | +13.537% | 150 | 915 | -91.937% |
| 2026-06-18 | 32.7000 | 36.0500 | 32.5000 | 36.0500 | +34.365% | 119 | 821 | -90.846% |
| 2026-06-17 | 24.9500 | 28.4000 | 24.9500 | 26.8300 | +7.535% | 40 | 827 | -87.700% |
| 2026-06-16 | 31.1500 | 31.1500 | 24.9500 | 24.9500 | -21.664% | 104 | 850 | -86.774% |
| 2026-06-15 | 32.6000 | 34.4000 | 31.8300 | 31.8500 | +3.175% | 129 | 892 | -89.639% |
| 2026-06-12 | 24.8000 | 32.0000 | 24.2000 | 30.8700 | +22.744% | 55 | 896 | -89.310% |
| 2026-06-11 | 22.6400 | 26.3000 | 21.3500 | 25.1500 | +40.111% | 156 | 912 | -86.879% |
| 2026-06-10 | 19.4500 | 20.1500 | 17.7000 | 17.9500 | -1.374% | 9 | 908 | -81.616% |
| 2026-06-09 | 22.0000 | 22.5000 | 15.0000 | 18.2000 | -15.349% | 154 | 834 | -81.868% |
| 2026-06-08 | 19.2100 | 21.9000 | 18.2400 | 21.5000 | +48.789% | 160 | 824 | -84.651% |
| 2026-06-05 | 16.5000 | 17.0500 | 14.4500 | 14.4500 | -30.193% | 95 | 777 | -77.163% |
| 2026-06-04 | 19.3600 | 20.7000 | 18.5300 | 20.7000 | -5.909% | 155 | 669 | -84.058% |
| 2026-06-03 | 25.1500 | 25.1700 | 20.8000 | 22.0000 | +19.306% | 99 | 644 | -85.000% |
| 2026-06-02 | 18.2800 | 19.9000 | 17.9100 | 18.4400 | -5.436% | 22 | 634 | -82.104% |
| 2026-06-01 | 20.2000 | 23.1300 | 19.2500 | 19.5000 | -15.033% | 148 | 597 | -83.077% |
| 2026-05-29 | 30.0000 | 30.0300 | 22.9500 | 22.9500 | -14.366% | 32 | 589 | -85.621% |
| 2026-05-28 | 25.3300 | 27.6900 | 25.0500 | 26.8000 | -3.770% | 56 | 592 | -87.687% |
| 2026-05-27 | 26.2000 | 27.8500 | 25.7000 | 27.8500 | -7.012% | 50 | 572 | -88.151% |
| 2026-05-26 | 29.5000 | 30.0000 | 27.3000 | 29.9500 | +11.587% | 18 | 586 | -88.982% |
| 2026-05-22 | 26.8500 | 27.5000 | 26.6000 | 26.8400 | +4.639% | 19 | 596 | -87.705% |
| 2026-05-21 | 25.0000 | 26.2700 | 22.7000 | 25.6500 | -3.208% | 149 | 522 | -87.135% |
| 2026-05-20 | 27.2300 | 28.3700 | 24.5000 | 26.5000 | +16.740% | 87 | 478 | -87.547% |
| 2026-05-19 | 16.6800 | 22.7000 | 16.6800 | 22.7000 | +21.520% | 105 | 458 | -85.463% |
| 2026-05-18 | 23.5500 | 23.5500 | 18.1500 | 18.6800 | -9.976% | 42 | 444 | -82.334% |
| 2026-05-15 | 20.4500 | 22.4000 | 19.9500 | 20.7500 | -19.166% | 48 | 430 | -84.096% |
| 2026-05-14 | 26.3500 | 27.1300 | 25.1800 | 25.6700 | -15.308% | 338 | 440 | -87.145% |
| 2026-05-13 | 27.7000 | 30.3100 | 27.7000 | 30.3100 | +4.158% | 20 | 442 | -89.113% |
| 2026-05-12 | 31.7300 | 33.4900 | 26.2800 | 29.1000 | -16.857% | 29 | 435 | -88.660% |
| 2026-05-11 | 35.1000 | 36.0000 | 33.0000 | 35.0000 | +7.034% | 31 | 445 | -90.571% |
| 2026-05-08 | 23.9300 | 35.0000 | 23.9300 | 32.7000 | +52.093% | 125 | 400 | -89.908% |
| 2026-05-07 | 23.0000 | 24.4100 | 21.0000 | 21.5000 | -9.091% | 104 | 389 | -84.651% |
| 2026-05-06 | 21.9000 | 24.1000 | 20.3000 | 23.6500 | +12.512% | 177 | 285 | -86.047% |
| 2026-05-05 | 17.5300 | 22.2600 | 17.5300 | 21.0200 | +52.319% | 83 | 257 | -84.301% |
| 2026-05-04 | 15.3800 | 15.4000 | 13.8000 | 13.8000 | -13.750% | 33 | 241 | -76.087% |
| 2026-05-01 | 15.3200 | 16.2000 | 15.3200 | 16.0000 | +24.031% | 46 | 203 | -79.375% |
| 2026-04-30 | 12.0500 | 13.0500 | 12.0500 | 12.9000 | +0.781% | 14 | 197 | -74.419% |
| 2026-04-29 | 9.0000 | 12.8000 | 9.0000 | 12.8000 | +75.342% | 48 | 166 | -74.219% |
| 2026-04-28 | 7.5000 | 7.5500 | 6.7000 | 7.3000 | -7.006% | 82 | 142 | -54.795% |
| 2026-04-27 | 8.3000 | 9.0500 | 7.5500 | 7.8500 | 0.000% | 184 | 0 | -57.962% |